Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heavy Construction Sector (CIX: MSECTOR635 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2014 1312 1326 1298 1317 0 +5.33(+0.41%)
Jun 27, 2014 1297 1320 1290 1311 0 +10.48(+0.81%)
Jun 26, 2014 1309 1316 1289 1301 0 -7.34(-0.56%)
Jun 25, 2014 1301 1314 1286 1308 0 +2.53(+0.19%)
Jun 24, 2014 1325 1334 1302 1306 0 -23.30(-1.75%)
Jun 23, 2014 1343 1352 1322 1329 0 -14.67(-1.09%)
Jun 20, 2014 1335 1350 1328 1344 0 +10.33(+0.77%)
Jun 19, 2014 1329 1346 1320 1333 0 +3.27(+0.25%)
Jun 18, 2014 1330 1339 1307 1330 0 -0.63(-0.05%)
Jun 17, 2014 1318 1344 1312 1331 0 +8.43(+0.64%)
Jun 16, 2014 1327 1337 1310 1322 0 -9.12(-0.69%)
Jun 13, 2014 1330 1339 1317 1331 0 +2.11(+0.16%)
Jun 12, 2014 1343 1350 1321 1329 0 -14.56(-1.08%)
Jun 11, 2014 1350 1355 1332 1344 0 -10.60(-0.78%)
Jun 10, 2014 1350 1363 1341 1354 0 +6.60(+0.49%)
Jun 06, 2014 1320 1352 1314 1348 0 +30.09(+2.28%)
Jun 05, 2014 1288 1325 1282 1318 0 +33.05(+2.57%)
Jun 04, 2014 1284 1298 1276 1285 0 -1.63(-0.13%)
Jun 03, 2014 1287 1299 1272 1286 0 -0.23(-0.02%)
Jun 02, 2014 1288 1300 1273 1286 0 -17.72(-1.36%)
May 30, 2014 1318 1324 1296 1304 0 -16.06(-1.22%)
May 29, 2014 1321 1330 1304 1320 0 +2.65(+0.20%)
May 28, 2014 1319 1327 1306 1318 0 -3.35(-0.25%)
May 27, 2014 1311 1328 1304 1321 0 +19.45(+1.49%)
May 23, 2014 1302 1302 1302 0 +1.91(+0.15%)
May 22, 2014 1297 1308 1288 1300 0 +4.55(+0.35%)
May 21, 2014 1290 1306 1279 1295 0 +10.89(+0.85%)
May 20, 2014 1298 1304 1278 1284 0 -18.10(-1.39%)
May 19, 2014 1287 1309 1282 1302 0 +11.21(+0.87%)
May 16, 2014 1296 1304 1278 1291 0 -7.00(-0.54%)
May 15, 2014 1313 1320 1282 1298 0 -21.70(-1.64%)
May 14, 2014 1335 1340 1316 1320 0 -16.40(-1.23%)
May 13, 2014 1335 1354 1328 1336 0 +4.53(+0.34%)
May 12, 2014 1312 1339 1307 1332 0 +25.29(+1.94%)
May 09, 2014 1294 1311 1282 1306 0 +12.06(+0.93%)
May 08, 2014 1304 1322 1285 1294 0 -14.44(-1.10%)
May 07, 2014 1302 1313 1285 1309 0 +9.30(+0.72%)
May 06, 2014 1305 1321 1293 1299 0 -8.58(-0.66%)
May 05, 2014 1317 1325 1297 1308 0 -16.00(-1.21%)
May 02, 2014 1319 1352 1303 1324 0 -0.76(-0.06%)
May 01, 2014 1323 1339 1309 1325 0 -0.66(-0.05%)
Apr 30, 2014 1316 1335 1297 1325 0 +7.94(+0.60%)
Apr 29, 2014 1317 1331 1301 1317 0 +3.38(+0.26%)
Apr 28, 2014 1324 1334 1296 1314 0 -6.05(-0.46%)
Apr 25, 2014 1340 1344 1314 1320 0 -25.65(-1.91%)
Apr 24, 2014 1356 1360 1333 1346 0 -2.55(-0.19%)
Apr 23, 2014 1357 1364 1346 1348 0 -9.24(-0.68%)
Apr 22, 2014 1355 1369 1346 1358 0 +5.57(+0.41%)
Apr 21, 2014 1348 1358 1335 1352 0 +3.09(+0.23%)
Apr 17, 2014 1349 1349 1349 0 +12.42(+0.93%)
Apr 16, 2014 1331 1347 1324 1337 0 +15.97(+1.21%)
Apr 15, 2014 1315 1330 1292 1321 0 +6.12(+0.47%)
Apr 14, 2014 1321 1328 1304 1314 0 +6.16(+0.47%)
Apr 11, 2014 1318 1328 1304 1308 0 -21.00(-1.58%)
Apr 10, 2014 1355 1361 1325 1329 0 -26.44(-1.95%)
Apr 09, 2014 1340 1359 1328 1356 0 +20.42(+1.53%)
Apr 08, 2014 1325 1345 1316 1335 0 +11.30(+0.85%)
Apr 07, 2014 1351 1355 1308 1324 0 -29.77(-2.20%)
Apr 04, 2014 1377 1392 1345 1354 0 -13.86(-1.01%)
Apr 03, 2014 1368 1379 1356 1368 0 +0.15(+0.01%)
Apr 02, 2014 1361 1376 1354 1367 0 +7.31(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.